ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
78.47
-1.31 (-1.64%)
Oct 7, 2025, 4:00 PM EDT - Market closed
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 80.46 | 80.46 | 78.41 | 78.48 | - | -1.63% | 9,939 |
| Oct 6, 2025 | 79.27 | 79.95 | 79.27 | 79.78 | 79.78 | 0.98% | 86,465 |
| Oct 3, 2025 | 79.43 | 79.43 | 78.89 | 79.00 | 79.00 | 0.49% | 14,769 |
| Oct 2, 2025 | 79.15 | 79.15 | 78.13 | 78.62 | 78.62 | 0.95% | 1,334 |
| Oct 1, 2025 | 77.69 | 77.92 | 77.48 | 77.88 | 77.88 | 1.40% | 6,228 |
| Sep 30, 2025 | 76.57 | 76.82 | 76.32 | 76.80 | 76.80 | 0.95% | 1,223 |
| Sep 29, 2025 | 76.13 | 76.39 | 76.08 | 76.08 | 76.08 | 1.84% | 82,786 |
| Sep 26, 2025 | 74.06 | 74.70 | 74.06 | 74.70 | 74.70 | -0.57% | 2,168 |
| Sep 25, 2025 | 75.11 | 75.20 | 74.42 | 75.14 | 75.14 | -1.05% | 2,602 |
| Sep 24, 2025 | 76.26 | 76.53 | 75.93 | 75.93 | 75.93 | -1.15% | 2,010 |
| Sep 23, 2025 | 77.44 | 77.44 | 76.80 | 76.82 | 76.49 | 0.08% | 4,630 |
| Sep 22, 2025 | 76.03 | 76.76 | 76.00 | 76.76 | 76.43 | 1.04% | 34,592 |
| Sep 19, 2025 | 75.82 | 76.24 | 75.82 | 75.97 | 75.65 | -0.49% | 5,587 |
| Sep 18, 2025 | 75.89 | 78.68 | 75.68 | 76.34 | 76.02 | -0.61% | 15,353 |
| Sep 17, 2025 | 76.68 | 77.56 | 76.68 | 76.81 | 76.49 | 0.85% | 7,244 |
| Sep 16, 2025 | 76.25 | 76.25 | 76.16 | 76.16 | 75.84 | 1.53% | 338 |
| Sep 15, 2025 | 74.90 | 75.07 | 74.79 | 75.01 | 74.70 | 1.29% | 85,469 |
| Sep 12, 2025 | 74.07 | 74.07 | 74.05 | 74.06 | 73.74 | 0.01% | 867 |
| Sep 11, 2025 | 74.07 | 74.07 | 74.05 | 74.05 | 73.73 | 2.70% | 824 |
| Sep 10, 2025 | 72.46 | 72.57 | 72.06 | 72.10 | 71.80 | 1.42% | 3,122 |
| Sep 9, 2025 | 71.30 | 71.30 | 70.96 | 71.09 | 70.79 | 1.13% | 1,761 |
| Sep 8, 2025 | 69.78 | 70.30 | 69.67 | 70.30 | 70.00 | 1.83% | 37,582 |
| Sep 5, 2025 | 68.56 | 69.09 | 68.55 | 69.03 | 68.74 | 2.29% | 4,104 |
| Sep 4, 2025 | 66.85 | 67.49 | 66.85 | 67.49 | 67.20 | -0.86% | 2,449 |
| Sep 3, 2025 | 67.76 | 68.14 | 67.76 | 68.07 | 67.78 | 0.99% | 1,300 |
| Sep 2, 2025 | 66.41 | 67.41 | 66.41 | 67.41 | 67.12 | -0.33% | 88,136 |
| Aug 29, 2025 | 67.10 | 67.69 | 67.10 | 67.63 | 67.34 | -0.93% | 2,896 |
| Aug 28, 2025 | 67.68 | 68.26 | 67.68 | 68.26 | 67.97 | 0.72% | 1,101 |
| Aug 27, 2025 | 67.00 | 67.77 | 67.00 | 67.77 | 67.49 | -1.29% | 4,051 |
| Aug 26, 2025 | 68.92 | 68.92 | 68.66 | 68.66 | 68.37 | -0.53% | 529 |
| Aug 25, 2025 | 69.73 | 69.77 | 69.02 | 69.03 | 68.73 | -0.94% | 33,725 |
| Aug 22, 2025 | 68.49 | 69.68 | 68.49 | 69.68 | 69.39 | 3.78% | 484 |
| Aug 21, 2025 | 67.10 | 67.14 | 67.10 | 67.14 | 66.86 | -0.42% | 2,135 |
| Aug 20, 2025 | 66.85 | 67.43 | 66.85 | 67.43 | 67.14 | -0.29% | 2,229 |
| Aug 19, 2025 | 68.35 | 68.36 | 67.44 | 67.62 | 67.33 | -1.66% | 7,423 |
| Aug 18, 2025 | 68.28 | 68.87 | 67.32 | 68.76 | 68.47 | 1.10% | 95,661 |
| Aug 15, 2025 | 68.19 | 68.19 | 68.01 | 68.01 | 67.73 | 0.32% | 671 |
| Aug 14, 2025 | 67.67 | 67.85 | 67.67 | 67.79 | 67.51 | -2.59% | 2,952 |
| Aug 13, 2025 | 69.36 | 69.70 | 69.36 | 69.60 | 69.30 | 2.37% | 2,613 |
| Aug 12, 2025 | 67.13 | 68.06 | 67.13 | 67.99 | 67.70 | 2.57% | 2,501 |
| Aug 11, 2025 | 66.71 | 66.71 | 66.22 | 66.28 | 66.00 | -0.61% | 33,622 |
| Aug 8, 2025 | 66.39 | 66.77 | 66.26 | 66.69 | 66.41 | -0.31% | 2,394 |
| Aug 7, 2025 | 66.95 | 66.95 | 66.90 | 66.90 | 66.61 | 1.66% | 404 |
| Aug 6, 2025 | 65.57 | 65.80 | 65.21 | 65.80 | 65.52 | 0.82% | 3,136 |
| Aug 5, 2025 | 65.64 | 65.64 | 65.08 | 65.27 | 64.99 | 0.77% | 3,581 |
| Aug 4, 2025 | 64.84 | 65.06 | 64.61 | 64.77 | 64.50 | 2.18% | 1,795 |
| Aug 1, 2025 | 63.80 | 63.80 | 63.08 | 63.39 | 63.12 | -1.98% | 5,908 |
| Jul 31, 2025 | 64.75 | 65.07 | 64.47 | 64.67 | 64.40 | -0.89% | 5,385 |
| Jul 30, 2025 | 65.89 | 65.95 | 65.24 | 65.25 | 64.97 | -1.59% | 5,165 |
| Jul 29, 2025 | 66.42 | 66.62 | 66.07 | 66.30 | 66.02 | -0.06% | 9,230 |